Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	31.12	31.17	30.96	31.12	248,450	-0.32(-1.02%)
May 30, 2023	31.67	31.67	31.36	31.45	443,794	-0.37(-1.17%)
May 26, 2023	31.71	31.85	31.71	31.82	253,608	+0.20(+0.62%)
May 25, 2023	31.70	31.70	31.50	31.62	296,785	-0.19(-0.58%)
May 24, 2023	31.97	31.97	31.81	31.81	451,985	-0.46(-1.42%)
May 23, 2023	32.33	32.40	32.23	32.27	776,419	-0.26(-0.81%)
May 22, 2023	32.55	32.62	32.50	32.53	1,250,205	-0.04(-0.12%)
May 19, 2023	32.47	32.60	32.47	32.57	1,097,532	+0.17(+0.53%)
May 18, 2023	32.45	32.45	32.22	32.40	1,753,318	-0.12(-0.38%)
May 17, 2023	32.49	32.57	32.34	32.52	2,182,270	+0.21(+0.63%)
May 16, 2023	32.50	32.56	32.32	32.32	169,692	-0.30(-0.93%)
May 15, 2023	32.48	32.65	32.46	32.62	251,521	+0.24(+0.75%)
May 12, 2023	32.50	32.55	32.25	32.37	211,890	+0.03(+0.09%)
May 11, 2023	32.29	32.37	32.15	32.35	187,311	-0.18(-0.54%)
May 10, 2023	32.64	32.64	32.36	32.52	82,073	-0.12(-0.36%)
May 09, 2023	32.48	32.69	32.48	32.64	61,633	+0.10(+0.29%)
May 08, 2023	32.64	32.66	32.54	32.54	40,304	+0.01(+0.04%)
May 05, 2023	32.23	32.61	32.23	32.53	35,420	+0.52(+1.62%)
May 04, 2023	32.06	32.13	31.94	32.01	67,529	-0.11(-0.33%)
May 03, 2023	32.17	32.36	32.12	32.12	36,888	+0.01(+0.03%)
May 02, 2023	32.28	32.28	31.90	32.11	100,058	-0.52(-1.59%)
May 01, 2023	32.60	32.70	32.56	32.63	61,019	-0.03(-0.09%)
Apr 28, 2023	32.36	32.69	32.36	32.66	43,777	+0.02(+0.06%)
Apr 27, 2023	32.43	32.68	32.42	32.64	55,121	+0.26(+0.81%)
Apr 26, 2023	32.61	32.61	32.30	32.37	77,993	-0.09(-0.27%)
Apr 25, 2023	32.72	32.77	32.45	32.46	68,751	-0.40(-1.22%)
Apr 24, 2023	32.75	32.86	32.70	32.86	62,138	+0.12(+0.36%)
Apr 21, 2023	32.63	32.77	32.52	32.75	140,172	+0.16(+0.48%)
Apr 20, 2023	32.48	32.66	32.48	32.59	96,646	+0.02(+0.06%)
Apr 19, 2023	32.52	32.62	32.52	32.57	55,907	-0.12(-0.36%)
Apr 18, 2023	32.71	32.73	32.62	32.69	49,030	+0.17(+0.51%)
Apr 17, 2023	32.55	32.56	32.40	32.52	63,808	-0.03(-0.09%)
Apr 14, 2023	32.65	32.76	32.45	32.55	50,673	-0.10(-0.30%)
Apr 13, 2023	32.50	32.69	32.50	32.65	91,073	+0.33(+1.03%)
Apr 12, 2023	32.34	32.45	32.19	32.32	50,664	+0.23(+0.73%)
Apr 11, 2023	31.99	32.13	31.98	32.08	39,941	+0.17(+0.52%)
Apr 10, 2023	31.72	31.93	31.72	31.92	42,562	-0.02(-0.06%)
Apr 06, 2023	31.83	32.06	31.83	31.94	109,254	+0.08(+0.25%)
Apr 05, 2023	31.86	31.98	31.69	31.86	70,709	-0.12(-0.37%)
Apr 04, 2023	32.00	32.09	31.89	31.97	48,347	-0.06(-0.18%)
Apr 03, 2023	31.83	32.05	31.81	32.03	167,558	+0.47(+1.49%)
Mar 31, 2023	31.57	31.61	31.49	31.56	63,647	+0.11(+0.34%)
Mar 30, 2023	31.43	31.47	31.36	31.46	40,580	+0.34(+1.10%)
Mar 29, 2023	31.13	31.17	31.03	31.11	132,352	+0.21(+0.70%)
Mar 28, 2023	30.76	30.96	30.76	30.90	140,968	+0.17(+0.54%)
Mar 27, 2023	30.60	30.80	30.52	30.73	142,855	+0.39(+1.29%)
Mar 24, 2023	30.17	30.41	30.07	30.34	79,321	-0.06(-0.19%)
Mar 23, 2023	30.69	30.81	30.27	30.40	99,463	-0.10(-0.32%)
Mar 22, 2023	30.63	30.91	30.48	30.50	90,375	-0.09(-0.29%)
Mar 21, 2023	30.60	30.66	30.45	30.59	111,610	+0.38(+1.27%)
Mar 20, 2023	30.01	30.25	29.99	30.20	71,748	+0.54(+1.83%)
Mar 17, 2023	29.79	29.83	29.58	29.66	88,754	-0.26(-0.88%)
Mar 16, 2023	29.42	29.96	29.39	29.92	101,420	+0.31(+1.06%)
Mar 15, 2023	29.57	29.65	29.29	29.61	68,841	-0.88(-2.88%)
Mar 14, 2023	30.40	30.59	30.32	30.49	83,285	+0.20(+0.65%)
Mar 13, 2023	30.31	30.63	30.26	30.29	84,798	-0.42(-1.37%)
Mar 10, 2023	31.00	31.08	30.68	30.71	62,585	-0.35(-1.13%)
Mar 09, 2023	31.32	31.35	31.00	31.07	84,883	-0.09(-0.28%)
Mar 08, 2023	31.13	31.27	31.04	31.15	198,734	+0.14(+0.44%)
Mar 07, 2023	31.48	31.49	30.94	31.02	71,134	-0.45(-1.43%)
Mar 06, 2023	31.44	31.53	31.43	31.47	88,186	-0.04(-0.12%)
Mar 03, 2023	31.23	31.57	31.21	31.51	66,991	+0.38(+1.22%)
Mar 02, 2023	30.92	31.17	30.90	31.12	66,835	+0.03(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.